US Telecommunications Ishares ETF (NY: IYZ )

31.32 USD +0.09 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.38 22.38 22.12 22.31 39,800 +0.04(+0.18%)
Feb 26, 2004 22.03 22.27 22.01 22.27 43,700 +0.00(+0.00%)
Feb 25, 2004 22.17 22.35 22.15 22.27 32,200 -0.02(-0.09%)
Feb 24, 2004 22.01 22.38 22.00 22.29 161,700 +0.21(+0.95%)
Feb 23, 2004 22.28 22.35 22.04 22.08 69,700 -0.10(-0.45%)
Feb 20, 2004 22.23 22.40 22.08 22.18 126,600 -0.08(-0.36%)
Feb 19, 2004 22.68 22.68 22.26 22.26 164,900 -0.32(-1.42%)
Feb 18, 2004 22.72 22.72 22.42 22.58 83,800 -0.17(-0.75%)
Feb 17, 2004 22.74 22.75 22.55 22.75 81,100 +0.50(+2.25%)
Feb 13, 2004 22.49 22.59 22.17 22.25 161,200 -0.19(-0.85%)
Feb 12, 2004 22.62 22.62 22.27 22.44 95,500 -0.01(-0.04%)
Feb 11, 2004 22.20 22.53 22.11 22.45 116,700 +0.24(+1.08%)
Feb 10, 2004 21.97 22.30 21.97 22.21 47,500 +0.14(+0.63%)
Feb 09, 2004 22.10 22.20 21.96 22.07 77,000 -0.03(-0.14%)
Feb 06, 2004 21.90 22.11 21.68 22.10 67,300 +0.32(+1.47%)
Feb 05, 2004 21.64 21.84 21.59 21.78 103,300 +0.04(+0.18%)
Feb 04, 2004 21.78 21.88 21.60 21.74 156,700 -0.29(-1.32%)
Feb 03, 2004 22.10 22.12 21.85 22.03 74,000 +0.01(+0.05%)
Feb 02, 2004 21.66 22.17 21.60 22.02 136,200 +0.39(+1.80%)
Jan 30, 2004 21.86 21.86 21.63 21.63 35,300 -0.24(-1.10%)
Jan 29, 2004 21.88 21.95 21.51 21.87 117,800 -0.04(-0.18%)
Jan 28, 2004 22.38 22.41 21.90 21.91 189,100 -0.39(-1.75%)
Jan 27, 2004 22.62 22.64 22.25 22.30 70,300 -0.27(-1.20%)
Jan 26, 2004 22.47 22.57 22.24 22.57 167,100 +0.23(+1.03%)
Jan 23, 2004 22.30 22.44 22.22 22.34 105,900 -0.05(-0.22%)
Jan 22, 2004 22.70 22.70 22.25 22.39 190,500 -0.10(-0.44%)
Jan 21, 2004 22.55 22.56 22.30 22.49 301,800 +0.08(+0.36%)
Jan 20, 2004 22.47 22.56 22.25 22.41 375,400 +0.23(+1.04%)
Jan 16, 2004 22.32 22.34 22.07 22.18 377,600 -0.12(-0.54%)
Jan 15, 2004 22.38 22.39 22.00 22.30 381,200 -0.03(-0.13%)
Jan 14, 2004 22.20 22.33 22.06 22.33 466,100 +0.43(+1.96%)
Jan 13, 2004 22.10 22.17 21.75 21.90 180,200 -0.17(-0.77%)
Jan 12, 2004 21.82 22.07 21.61 22.07 179,900 +0.25(+1.15%)
Jan 09, 2004 22.28 22.29 21.75 21.82 618,700 -0.46(-2.06%)
Jan 08, 2004 22.16 22.32 22.02 22.28 573,400 +0.30(+1.36%)
Jan 07, 2004 22.30 22.30 21.73 21.98 197,000 -0.01(-0.05%)
Jan 06, 2004 21.82 22.00 21.67 21.99 216,700 +0.20(+0.92%)
Jan 05, 2004 21.22 21.79 21.22 21.79 283,200 +0.65(+3.07%)
Jan 02, 2004 21.05 21.27 21.01 21.14 97,500 +0.09(+0.43%)
Dec 31, 2003 21.15 21.15 20.91 21.05 90,200 +0.15(+0.72%)
Dec 30, 2003 20.73 20.99 20.73 20.90 233,100 +0.15(+0.72%)
Dec 29, 2003 20.50 20.66 20.42 20.75 50,000 +0.25(+1.22%)
Dec 26, 2003 20.46 20.50 20.30 20.50 14,700 +0.02(+0.10%)
Dec 24, 2003 20.49 20.49 20.32 20.48 28,400 +0.07(+0.34%)
Dec 23, 2003 20.45 20.59 20.35 20.41 299,100 +0.02(+0.10%)
Dec 22, 2003 20.32 20.44 20.27 20.39 49,400 +0.19(+0.94%)
Dec 19, 2003 20.45 20.45 20.13 20.20 344,600 -0.03(-0.15%)
Dec 18, 2003 20.20 20.33 20.12 20.23 46,900 +0.15(+0.75%)
Dec 17, 2003 20.05 20.09 19.91 20.08 21,600 +0.11(+0.55%)
Dec 16, 2003 20.06 20.09 19.84 19.97 100,600 +0.11(+0.55%)
Dec 15, 2003 20.10 20.10 19.84 19.86 39,100 -0.14(-0.70%)
Dec 12, 2003 20.15 20.15 19.84 20.00 36,400 -0.15(-0.74%)
Dec 11, 2003 20.12 20.30 19.91 20.15 59,000 +0.40(+2.03%)
Dec 10, 2003 19.58 19.87 19.58 19.75 39,600 +0.05(+0.25%)
Dec 09, 2003 19.82 19.94 19.70 19.70 37,100 -0.23(-1.15%)
Dec 08, 2003 20.10 20.10 19.80 19.93 33,600 -0.18(-0.90%)
Dec 05, 2003 20.10 20.10 19.86 20.11 21,100 +0.11(+0.55%)
Dec 04, 2003 19.79 20.00 19.64 20.00 56,800 +0.36(+1.83%)
Dec 03, 2003 19.71 19.85 19.67 19.64 39,100 -0.18(-0.91%)
Dec 02, 2003 19.84 19.84 19.68 19.82 37,500 -0.03(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.